Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.935 +0.045 (+2.38%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.218 2.218 2.218 81 -0.01(-0.45%)
Nov 26, 2021 2.228 2.228 2.228 2.228 662 -0.00(-0.09%)
Nov 24, 2021 2.160 2.230 2.160 2.230 19,514 +0.06(+2.67%)
Nov 23, 2021 2.210 2.224 2.172 2.172 37,044 -0.03(-1.50%)
Nov 22, 2021 2.210 2.250 2.160 2.205 208,161 -0.09(-3.92%)
Nov 19, 2021 2.310 2.310 2.167 2.295 10,850 +0.04(+1.73%)
Nov 18, 2021 2.256 2.256 2.256 2.256 1,391 +0.05(+2.08%)
Nov 17, 2021 2.240 2.263 2.210 2.210 11,334 -0.08(-3.32%)
Nov 16, 2021 2.308 2.330 2.286 2.286 3,276 -0.03(-1.21%)
Nov 15, 2021 2.290 2.314 2.290 2.314 1,898 +0.03(+1.49%)
Nov 12, 2021 2.250 2.280 2.230 2.280 5,677 -0.04(-1.89%)
Nov 11, 2021 2.300 2.324 2.300 2.324 1,107 -0.01(-0.51%)
Nov 08, 2021 2.336 2.336 2.336 0 +0.02(+0.91%)
Nov 05, 2021 2.280 2.336 2.280 2.315 1,403 +0.04(+1.71%)
Nov 04, 2021 2.300 2.324 2.260 2.276 52,420 -0.07(-3.15%)
Nov 03, 2021 2.310 2.350 2.310 2.350 2,950 +0.02(+0.86%)
Nov 01, 2021 2.330 2.330 2.330 0 +0.00(+0.09%)
Oct 29, 2021 2.328 2.328 2.328 2.328 30,388 +0.03(+1.22%)
Oct 26, 2021 2.258 2.300 2.258 2.300 2,840 -0.02(-0.86%)
Oct 25, 2021 2.350 2.350 2.256 2.320 5,961 +0.04(+1.75%)
Oct 22, 2021 2.300 2.300 2.280 2.280 1,305 +0.01(+0.53%)
Oct 21, 2021 2.250 2.268 2.250 2.268 6,509 +0.01(+0.35%)
Oct 20, 2021 2.330 2.330 2.260 2.260 872 -0.00(-0.18%)
Oct 19, 2021 2.266 2.266 2.240 2.264 2,429 +0.05(+2.26%)
Oct 18, 2021 2.214 2.214 2.214 2.214 105 -0.07(-3.23%)
Oct 15, 2021 2.288 2.288 2.200 2.288 4,040 -0.03(-1.29%)
Oct 14, 2021 2.300 2.318 2.300 2.318 8,130 +0.07(+3.02%)
Oct 13, 2021 2.210 2.250 2.210 2.250 3,447 -0.02(-0.88%)
Oct 11, 2021 2.270 2.270 2.270 0 +0.06(+2.62%)
Oct 07, 2021 2.212 2.212 2.212 0 +0.00(+0.18%)
Oct 06, 2021 2.208 2.208 2.208 2.208 8,492 +0.06(+2.89%)
Oct 05, 2021 2.146 2.146 2.146 2.146 327 -0.01(-0.56%)
Oct 04, 2021 2.212 2.212 2.158 2.158 2,453 -0.09(-4.09%)
Oct 01, 2021 2.195 2.250 2.150 2.250 4,578 +0.00(+0.00%)
Sep 30, 2021 2.250 2.250 2.250 2.250 255 -0.02(-0.88%)
Sep 29, 2021 2.270 2.270 2.270 2.270 566 +0.09(+4.12%)
Sep 28, 2021 2.200 2.200 2.180 2.180 8,028 -0.14(-5.95%)
Sep 27, 2021 2.318 2.318 2.318 2.318 1,069 +0.01(+0.61%)
Sep 24, 2021 2.304 2.304 2.304 2.304 697 -0.02(-0.78%)
Sep 21, 2021 2.322 2.322 2.322 48,100 +0.07(+3.20%)
Sep 20, 2021 2.250 2.250 2.250 2.250 1,500 -0.08(-3.43%)
Sep 17, 2021 2.330 2.330 2.330 2.330 350 +0.01(+0.52%)
Sep 16, 2021 2.318 2.318 2.318 2.318 1,731 +0.00(+0.00%)
Sep 15, 2021 2.318 2.318 2.318 2.318 162 +0.06(+2.75%)
Sep 14, 2021 2.320 2.320 2.256 2.256 1,409 -0.03(-1.48%)
Sep 13, 2021 2.270 2.290 2.270 2.290 6,103 -0.04(-1.72%)
Sep 09, 2021 2.330 2.330 2.330 0 +0.00(+0.00%)
Sep 07, 2021 2.330 2.330 2.330 25 +0.01(+0.43%)
Sep 03, 2021 2.328 2.328 2.320 2.320 21,518 +0.07(+2.93%)
Sep 02, 2021 2.326 2.326 2.254 2.254 2,286 +0.04(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.